Innox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 8,220.00 | 8,400.00 | 8,220.00 | 8,280.00 | 8,280.00 | 4,159 |
| 2025-02-03 | 8,570.00 | 8,720.00 | 8,150.00 | 8,220.00 | 8,220.00 | 10,197 |
| 2025-01-31 | 8,840.00 | 8,950.00 | 8,700.00 | 8,730.00 | 8,730.00 | 2,484 |
| 2025-01-24 | 8,790.00 | 9,020.00 | 8,790.00 | 8,840.00 | 8,840.00 | 2,586 |
| 2025-01-23 | 9,050.00 | 9,050.00 | 8,790.00 | 8,840.00 | 8,840.00 | 4,855 |
| 2025-01-22 | 9,030.00 | 9,150.00 | 8,900.00 | 9,050.00 | 9,050.00 | 5,353 |
| 2025-01-21 | 9,240.00 | 9,300.00 | 8,850.00 | 9,090.00 | 9,090.00 | 9,519 |
| 2025-01-20 | 9,390.00 | 9,870.00 | 9,100.00 | 9,300.00 | 9,300.00 | 16,890 |
| 2025-01-17 | 9,530.00 | 9,730.00 | 9,230.00 | 9,390.00 | 9,390.00 | 23,657 |
| 2025-01-16 | 8,610.00 | 10,000.00 | 8,610.00 | 9,350.00 | 9,350.00 | 67,126 |
| 2025-01-15 | 8,900.00 | 8,920.00 | 8,500.00 | 8,600.00 | 8,600.00 | 11,848 |
| 2025-01-14 | 8,400.00 | 8,920.00 | 8,250.00 | 8,880.00 | 8,880.00 | 32,981 |
| 2025-01-13 | 8,490.00 | 8,490.00 | 8,210.00 | 8,260.00 | 8,260.00 | 4,012 |
| 2025-01-10 | 8,520.00 | 8,570.00 | 8,400.00 | 8,480.00 | 8,480.00 | 3,585 |
| 2025-01-09 | 8,540.00 | 8,600.00 | 8,350.00 | 8,520.00 | 8,520.00 | 8,660 |
| 2025-01-08 | 8,180.00 | 8,550.00 | 8,180.00 | 8,540.00 | 8,540.00 | 10,480 |
| 2025-01-07 | 8,230.00 | 8,460.00 | 8,230.00 | 8,260.00 | 8,260.00 | 11,437 |
| 2025-01-06 | 8,080.00 | 8,430.00 | 8,070.00 | 8,270.00 | 8,270.00 | 9,499 |
| 2025-01-03 | 8,000.00 | 8,200.00 | 7,980.00 | 8,160.00 | 8,160.00 | 7,712 |
| 2025-01-02 | 7,660.00 | 7,990.00 | 7,640.00 | 7,930.00 | 7,930.00 | 3,438 |
| 2024-12-30 | 7,650.00 | 7,880.00 | 7,630.00 | 7,790.00 | 7,790.00 | 2,270 |
| 2024-12-27 | 7,750.00 | 8,000.00 | 7,640.00 | 7,900.00 | 7,900.00 | 5,863 |
| 2024-12-26 | 8,010.00 | 8,010.00 | 7,770.00 | 7,780.00 | 7,780.00 | 5,439 |
| 2024-12-24 | 7,950.00 | 8,180.00 | 7,830.00 | 7,830.00 | 7,830.00 | 5,593 |
| 2024-12-23 | 7,910.00 | 8,220.00 | 7,910.00 | 8,030.00 | 8,030.00 | 5,292 |
| 2024-12-20 | 7,900.00 | 8,680.00 | 7,900.00 | 7,930.00 | 7,930.00 | 29,919 |
| 2024-12-19 | 8,130.00 | 8,130.00 | 7,910.00 | 7,950.00 | 7,950.00 | 2,597 |
| 2024-12-18 | 7,930.00 | 8,270.00 | 7,930.00 | 8,140.00 | 8,140.00 | 9,587 |
| 2024-12-17 | 8,100.00 | 8,230.00 | 7,880.00 | 7,930.00 | 7,930.00 | 7,839 |
| 2024-12-16 | 7,750.00 | 8,270.00 | 7,750.00 | 8,100.00 | 8,100.00 | 11,270 |
| 2024-12-13 | 7,680.00 | 7,750.00 | 7,510.00 | 7,750.00 | 7,750.00 | 5,894 |
| 2024-12-12 | 7,500.00 | 7,690.00 | 7,450.00 | 7,520.00 | 7,520.00 | 6,216 |
| 2024-12-11 | 7,120.00 | 7,550.00 | 7,070.00 | 7,550.00 | 7,550.00 | 18,875 |
| 2024-12-10 | 6,540.00 | 7,130.00 | 6,510.00 | 7,120.00 | 7,120.00 | 33,898 |
| 2024-12-09 | 7,130.00 | 7,130.00 | 6,550.00 | 6,600.00 | 6,600.00 | 60,660 |
| 2024-12-06 | 7,520.00 | 7,860.00 | 7,110.00 | 7,360.00 | 7,360.00 | 48,781 |
| 2024-12-05 | 8,000.00 | 8,020.00 | 7,820.00 | 7,880.00 | 7,880.00 | 8,506 |
| 2024-12-04 | 8,330.00 | 8,330.00 | 7,840.00 | 8,050.00 | 8,050.00 | 28,494 |
| 2024-12-03 | 8,320.00 | 8,560.00 | 8,270.00 | 8,340.00 | 8,340.00 | 8,996 |
| 2024-12-02 | 8,250.00 | 8,350.00 | 8,110.00 | 8,320.00 | 8,320.00 | 6,245 |
| 2024-11-29 | 8,610.00 | 8,660.00 | 8,250.00 | 8,250.00 | 8,250.00 | 14,217 |
| 2024-11-28 | 8,720.00 | 8,810.00 | 8,530.00 | 8,610.00 | 8,610.00 | 6,302 |
| 2024-11-27 | 8,920.00 | 8,920.00 | 8,710.00 | 8,720.00 | 8,720.00 | 5,648 |
| 2024-11-26 | 8,750.00 | 9,080.00 | 8,750.00 | 8,920.00 | 8,920.00 | 11,240 |
| 2024-11-25 | 8,700.00 | 8,900.00 | 8,520.00 | 8,870.00 | 8,870.00 | 9,442 |
| 2024-11-22 | 8,490.00 | 8,560.00 | 8,370.00 | 8,540.00 | 8,540.00 | 11,325 |
| 2024-11-21 | 8,330.00 | 8,490.00 | 8,230.00 | 8,310.00 | 8,310.00 | 3,882 |
| 2024-11-20 | 8,070.00 | 8,490.00 | 8,070.00 | 8,350.00 | 8,350.00 | 9,629 |
| 2024-11-19 | 8,270.00 | 8,290.00 | 8,100.00 | 8,260.00 | 8,260.00 | 7,971 |
| 2024-11-18 | 8,080.00 | 8,300.00 | 8,000.00 | 8,280.00 | 8,280.00 | 21,824 |
| 2024-11-15 | 8,400.00 | 9,230.00 | 7,640.00 | 8,080.00 | 8,080.00 | 185,878 |
| 2024-11-14 | 8,400.00 | 8,490.00 | 8,160.00 | 8,390.00 | 8,390.00 | 39,838 |
| 2024-11-13 | 8,800.00 | 8,980.00 | 8,380.00 | 8,430.00 | 8,430.00 | 38,517 |
| 2024-11-12 | 9,450.00 | 9,500.00 | 8,740.00 | 8,830.00 | 8,830.00 | 120,611 |
| 2024-11-11 | 10,170.00 | 10,240.00 | 9,520.00 | 9,600.00 | 9,600.00 | 57,211 |
| 2024-11-08 | 10,020.00 | 10,400.00 | 10,020.00 | 10,170.00 | 10,170.00 | 16,035 |
| 2024-11-07 | 10,420.00 | 10,420.00 | 9,890.00 | 10,020.00 | 10,020.00 | 24,470 |
| 2024-11-06 | 10,680.00 | 10,860.00 | 10,160.00 | 10,440.00 | 10,440.00 | 30,366 |
| 2024-11-05 | 10,750.00 | 10,870.00 | 10,500.00 | 10,770.00 | 10,770.00 | 8,046 |
| 2024-11-04 | 10,520.00 | 10,730.00 | 10,310.00 | 10,730.00 | 10,730.00 | 16,139 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.